Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.36 43.84 43.30 43.70 2,487,903 +0.30(+0.69%)
May 30, 2012 43.64 43.92 43.40 43.40 1,593,676 -0.45(-1.03%)
May 29, 2012 43.75 43.90 43.55 43.85 1,793,951 +0.11(+0.25%)
May 25, 2012 44.02 44.16 43.62 43.74 1,679,932 -0.12(-0.27%)
May 24, 2012 44.01 44.24 43.50 43.86 2,645,022 -0.19(-0.43%)
May 23, 2012 44.05 44.38 43.77 44.05 2,224,624 -0.08(-0.18%)
May 22, 2012 43.63 44.15 43.56 44.13 2,132,318 +0.49(+1.12%)
May 21, 2012 43.55 43.66 43.25 43.64 1,666,282 +0.20(+0.46%)
May 18, 2012 43.51 44.01 43.36 43.44 2,485,910 -0.11(-0.25%)
May 17, 2012 43.91 43.96 43.43 43.55 2,524,932 -0.28(-0.64%)
May 16, 2012 43.90 44.00 43.72 43.83 2,147,456 +0.07(+0.16%)
May 15, 2012 43.93 44.26 43.73 43.76 2,119,172 -0.32(-0.73%)
May 14, 2012 43.87 44.38 43.83 44.08 1,667,665 -0.10(-0.23%)
May 11, 2012 44.15 44.51 44.11 44.18 2,516,720 -0.09(-0.20%)
May 10, 2012 44.46 44.68 44.20 44.27 2,272,423 +0.16(+0.36%)
May 09, 2012 44.13 44.45 44.04 44.11 2,350,929 -0.32(-0.72%)
May 08, 2012 44.19 44.49 44.02 44.43 1,853,437 +0.12(+0.27%)
May 07, 2012 44.30 44.46 44.13 44.31 1,678,935 -0.12(-0.27%)
May 04, 2012 44.31 44.65 44.15 44.43 1,401,961 +0.06(+0.14%)
May 03, 2012 44.48 44.94 44.35 44.37 2,971,516 +0.26(+0.59%)
May 02, 2012 44.13 44.54 43.96 44.11 2,326,259 -0.08(-0.18%)
May 01, 2012 44.22 44.33 43.99 44.19 2,156,884 +0.01(+0.02%)
Apr 30, 2012 43.84 44.21 43.65 44.18 1,660,493 +0.30(+0.68%)
Apr 27, 2012 43.74 43.95 43.54 43.88 1,314,013 +0.23(+0.53%)
Apr 26, 2012 43.56 43.76 43.35 43.65 1,196,591 +0.11(+0.25%)
Apr 25, 2012 43.59 43.65 43.27 43.54 1,672,209 +0.06(+0.14%)
Apr 24, 2012 43.09 43.56 43.04 43.48 1,634,367 +0.39(+0.91%)
Apr 23, 2012 42.98 43.17 42.82 43.09 1,498,354 -0.11(-0.25%)
Apr 20, 2012 42.83 43.26 42.70 43.20 1,685,491 +0.41(+0.96%)
Apr 19, 2012 42.88 43.03 42.56 42.79 1,474,811 -0.11(-0.26%)
Apr 18, 2012 42.91 43.30 42.86 42.90 1,952,629 -0.18(-0.42%)
Apr 17, 2012 43.23 43.23 42.57 43.08 2,464,518 +0.07(+0.16%)
Apr 16, 2012 42.54 43.05 42.28 43.01 2,303,288 +0.75(+1.77%)
Apr 13, 2012 42.59 42.80 42.23 42.26 5,070,446 -0.39(-0.91%)
Apr 12, 2012 42.25 42.69 42.10 42.65 1,901,198 +0.46(+1.09%)
Apr 11, 2012 42.40 42.40 42.09 42.19 2,661,489 +0.15(+0.36%)
Apr 10, 2012 42.40 42.52 41.88 42.04 1,940,828 -0.51(-1.20%)
Apr 09, 2012 42.51 42.71 42.47 42.55 1,844,293 -0.33(-0.77%)
Apr 05, 2012 43.16 43.22 42.67 42.88 2,709,031 -0.40(-0.92%)
Apr 04, 2012 43.08 43.45 42.96 43.28 2,570,404 +0.09(+0.21%)
Apr 03, 2012 43.37 43.50 42.84 43.19 2,895,539 -0.30(-0.69%)
Apr 02, 2012 43.43 43.70 43.22 43.49 2,247,777 +0.08(+0.18%)
Mar 30, 2012 43.13 43.43 42.87 43.41 3,414,784 +0.42(+0.98%)
Mar 29, 2012 42.70 43.02 42.48 42.99 1,736,586 +0.13(+0.30%)
Mar 28, 2012 43.21 43.31 42.65 42.86 2,571,154 -0.86(-1.97%)
Mar 27, 2012 43.65 43.96 43.60 43.72 3,124,024 +0.12(+0.28%)
Mar 26, 2012 43.69 43.80 43.31 43.60 10,122,993 +0.21(+0.48%)
Mar 23, 2012 43.29 43.59 43.22 43.39 9,672,409 +0.06(+0.14%)
Mar 22, 2012 43.46 43.55 42.99 43.33 11,245,829 -0.29(-0.66%)
Mar 21, 2012 43.62 43.80 43.37 43.62 2,759,108 -0.07(-0.16%)
Mar 20, 2012 42.99 43.74 42.92 43.69 2,936,422 +0.54(+1.25%)
Mar 19, 2012 43.31 43.70 43.11 43.15 2,539,023 -0.14(-0.32%)
Mar 16, 2012 43.07 43.39 42.98 43.29 4,668,603 +0.04(+0.09%)
Mar 15, 2012 43.34 43.42 42.83 43.25 5,260,744 +0.16(+0.37%)
Mar 14, 2012 43.44 43.71 42.98 43.09 3,005,615 -0.42(-0.97%)
Mar 13, 2012 43.35 43.63 43.19 43.51 2,545,143 +0.25(+0.58%)
Mar 12, 2012 42.81 43.27 42.72 43.26 2,560,569 +0.42(+0.98%)
Mar 09, 2012 42.30 42.85 42.10 42.84 2,372,324 +0.57(+1.35%)
Mar 08, 2012 42.13 42.36 42.08 42.27 1,838,087 +0.27(+0.64%)
Mar 07, 2012 41.89 42.00 41.24 42.00 2,622,477 +0.15(+0.36%)
Mar 06, 2012 41.69 41.94 41.56 41.85 1,813,331 -0.10(-0.24%)
Mar 05, 2012 41.81 42.04 41.74 41.95 2,014,772 -0.13(-0.31%)
Mar 02, 2012 41.94 42.24 41.80 42.08 2,302,091 +0.13(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.